Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.84 -0.88%
◀ 10/15 10:10 ▶

Option Volume

Detail
ℹ
Current (10/15 10:10am) 151,283
Calls: 99,848 (66%)
Puts: 51,435 (34%)
Prior (10/14) 58,893
Calls: 23,220 (39%)
Puts: 35,673 (61%)
Current vs Prior +156.88%
Calls: +330.01% (Calls)
Puts: +44.18% (Puts)
Prior 7-Day Total 2,757,350
Calls: 1,414,961 (51%)
Puts: 1,342,389 (49%)
Prior 7-Day Average 393,907
Calls: 202,137 (51%)
Puts: 191,769 (49%)
Current vs Prior 7-Day Avg -61.59%
Calls: -50.60%
Puts: -73.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:10am) $11.38M
Calls: $7.22M (63%)
Puts: $4.16M (37%)
Prior (10/14) $2.99M
Calls: $1.23M (41%)
Puts: $1.76M (59%)
Current vs Prior +280.75%
Calls: +487.16%
Puts: +136.50%
Prior 7-Day Total $158.09M
Calls: $87.71M (55%)
Puts: $70.38M (45%)
Prior 7-Day Average $22.58M
Calls: $12.53M (55%)
Puts: $10.05M (45%)
Current vs Prior 7-Day Avg -49.62%
Calls: -42.40%
Puts: -58.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:10am) 0.52
Prior (10/14) 1.54
Current vs Prior -66.47%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -48.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:10am) 2,413,008
Calls: 1,351,219 (56%)
Puts: 1,061,789 (44%)
Prior (10/14) 2,411,504
Calls: 1,356,431 (56%)
Puts: 1,055,073 (44%)
Current vs Prior +0.06%
Prior 7-Day Total 17,091,781
Calls: 9,700,485 (57%)
Puts: 7,391,296 (43%)
Prior 7-Day Average 2,441,683
Calls: 1,385,783 (57%)
Puts: 1,055,899 (43%)
Current vs Prior 7-Day Avg -1.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/15) | Next (10/16)Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 1.81% | 2.71%2.71% | 3.49%2.71% | 4.93%1.81% | 11.04%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -24.57% | -9.36%+136.01% | +16.95%-9.36% | -1.31%-24.57% | +1.27%
Prior 7-Day Avg 2.25% | 3.08%1.57% | 2.84%2.66% | 4.81%4.12% | 11.26%
Current vs 7-Day Avg -19.62% | -12.30%+71.86% | +22.85%+1.63% | +2.60%-56.05% | -1.94%
Prior 7-Day Eod 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs 7-Day Eod -24.57% | -9.36%+136.01% | +16.95%-9.36% | -1.31%-24.57% | +1.27%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.02% | 4.00%
Calls: 8.33% | 4.35%
Puts: 5.71% | 3.64%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +57.40% | +86.05%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg +18.01% | +38.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.22M). Massive premium surge with dollar volume up 281% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Bullish P/C ratio of 0.52.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 450 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 237.907.95$7.930.6%--0.9732
$46.00Nov 202.272.29$2.280.9%2570.5121.9K
$40.50Oct 235.455.50$5.480.9%--0.95143
$42.00Nov 204.854.90$4.881.0%220.774.2K
$45.00Nov 202.802.83$2.821.1%810.5827.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 236.156.20$6.180.8%--1.0020
$47.00Nov 202.762.79$2.781.1%7.1K0.5611.8K
$55.00Nov 209.209.30$9.251.1%--0.90180
$45.00Nov 201.761.78$1.771.1%2910.4216.2K
$54.00Nov 208.258.35$8.301.2%20.88321

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 240 found (avg $0.41, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.050.06$0.0616.7%9260.141.0K
$46.00Oct 150.180.19$0.195.3%1.6K0.37261
$47.00Oct 160.110.12$0.128.3%1.1K0.1751.6K
$45.50Oct 150.460.50$0.488.3%1.4K0.6658
$47.50Oct 160.060.07$0.0714.3%2.4K0.0914.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.140.15$0.156.7%1.9K0.344.3K
$45.00Oct 150.060.07$0.0714.3%4.1K0.161.3K
$46.00Oct 150.340.36$0.355.7%1.0K0.632.0K
$45.00Oct 160.190.20$0.205.0%5.1K0.2645.5K
$44.50Oct 160.120.13$0.137.7%2.8K0.1713.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 156.158.70$7.4334.3%--0.9976
$41.00Oct 154.055.65$4.8533.0%--0.99153
$37.00Oct 168.508.90$8.704.6%--0.995.3K
$38.00Oct 167.707.90$7.802.6%250.9916.0K
$39.00Oct 166.806.90$6.851.5%230.997.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 151.651.69$1.672.4%--1.0065
$48.00Oct 152.153.85$3.0056.7%--1.0038
$49.50Oct 153.554.55$4.0524.7%11.00--
$50.00Oct 153.755.10$4.4330.5%11.006
$49.00Oct 163.153.55$3.3511.9%711.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 150.2K, top 33.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.910.93$0.922.2%33.1K0.382.5K
$55.00Nov 270.290.33$0.3112.9%10.4K0.1197
$48.00Oct 160.030.04$0.0425.0%6.0K0.0657.3K
$49.00Oct 160.010.02$0.0250.0%5.9K0.0338.6K
$49.00Nov 271.271.31$1.293.1%5.3K0.331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.762.79$2.781.1%7.1K0.5611.8K
$45.00Oct 160.190.20$0.205.0%5.1K0.2645.5K
$45.00Oct 150.060.07$0.0714.3%4.1K0.161.3K
$44.50Oct 160.120.13$0.137.7%2.8K0.1713.9K
$45.50Oct 150.140.15$0.156.7%1.9K0.344.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 53.2%, max 73.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2764.9%37.4%73.5%2.3K110
$45.50Oct 15Nov 2757.4%37.1%54.8%1.4K68
$46.00Oct 15Nov 2754.5%36.8%48.2%1.6K271
$44.50Oct 16Nov 2751.4%37.7%36.4%506877
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2764.9%37.4%73.5%4.1K1.4K
$45.50Oct 15Nov 2757.4%37.1%54.8%1.9K4.4K
$46.00Oct 15Nov 2754.5%36.8%48.2%1.0K2.9K
$44.50Oct 16Nov 2751.4%37.7%36.4%2.8K15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 0.72, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$44.50Nov 27$0.28$0.22$0.2864%0.79$44.28
$52.00$53.00Nov 20$0.11$0.89$0.1117%8.09$52.11
$51.00$52.00Nov 20$0.15$0.85$0.1522%5.67$51.15
$48.00$49.00Nov 20$0.31$0.69$0.3138%2.23$48.31
$49.00$50.00Nov 20$0.25$0.75$0.2532%3.00$49.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Oct 16$0.29$0.21$0.29100%0.72$51.71
$45.00$44.50Oct 22$0.12$0.38$0.1236%3.17$44.88
$46.00$45.50Oct 15$0.20$0.30$0.2063%1.50$45.80
$45.50$45.00Oct 19$0.15$0.35$0.1543%2.33$45.35
$43.00$42.00Oct 29$0.13$0.87$0.1320%6.69$42.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$52.00Oct 29$0.76$0.76$4.2463%0.18$47.76
$46.00$46.50Oct 15$0.13$0.13$0.3763%0.35$46.13
$49.00$51.00Oct 28$0.19$0.19$1.8183%0.10$49.19
$46.00$46.50Oct 16$0.19$0.19$0.3156%0.61$46.19
$46.00$46.50Oct 19$0.21$0.21$0.2955%0.72$46.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Nov 13$0.23$0.23$0.2754%0.85$45.27
$43.50$43.00Nov 27$0.16$0.16$0.3468%0.47$43.34
$42.50$42.00Nov 27$0.13$0.13$0.3773%0.35$42.37
$44.50$44.00Nov 27$0.19$0.19$0.3161%0.61$44.31
$44.50$44.00Nov 13$0.18$0.18$0.3262%0.56$44.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 15Oct 16$0.2157.4%44.6%
$46.00Oct 15Oct 16$0.2254.5%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 15Oct 16$0.1857.4%44.6%
$46.00Oct 15Oct 16$0.2054.5%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.18% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 15$0.19$0.35$0.54$45.46$46.541.18%
$45.50Oct 15$0.48$0.15$0.63$44.87$46.131.37%
$46.50Oct 15$0.06$0.72$0.78$45.72$47.281.70%
$46.00Oct 16$0.41$0.55$0.96$45.04$46.962.09%
$45.00Oct 15$0.90$0.07$0.97$44.03$45.972.12%
$45.50Oct 16$0.69$0.33$1.02$44.48$46.522.23%
$46.50Oct 16$0.22$0.87$1.09$45.41$47.592.38%
$47.00Oct 15$0.02$1.18$1.20$45.80$48.202.62%
$45.00Oct 16$1.05$0.20$1.25$43.75$46.252.73%
$46.00Oct 19$0.58$0.73$1.31$44.69$47.312.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.20% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$44.00Oct 15$0.06$0.03$0.09$43.91$46.59
$48.00$43.50Oct 16$0.04$0.07$0.11$43.39$48.11
$46.50$45.00Oct 15$0.06$0.07$0.13$44.87$46.63
$48.00$44.00Oct 16$0.04$0.09$0.13$43.87$48.13
$47.50$43.50Oct 16$0.07$0.07$0.14$43.36$47.64
$47.50$44.00Oct 16$0.07$0.09$0.16$43.84$47.66
$48.00$44.50Oct 16$0.04$0.13$0.17$44.33$48.17
$47.00$43.50Oct 16$0.12$0.07$0.19$43.31$47.19
$48.00$43.50Oct 19$0.08$0.13$0.21$43.29$48.21
$47.50$44.50Oct 16$0.07$0.13$0.20$44.30$47.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/50Nov 27$0.29$0.2137%1.38$43.21$49.79
43/4449/50Nov 13$0.27$0.2340%1.17$43.23$49.27
43/4450/50Nov 13$0.24$0.2646%0.92$43.26$50.24
42/4250/50Nov 27$0.26$0.2442%1.08$42.24$49.76
43/4449/50Nov 27$0.30$0.2034%1.50$43.20$49.30
42/4249/50Nov 27$0.27$0.2340%1.17$42.23$49.27
42/4349/50Nov 13$0.25$0.2544%1.00$42.75$49.25
42/4350/50Nov 13$0.22$0.2850%0.79$42.78$50.22
43/4450/50Nov 27$0.27$0.2339%1.17$43.23$50.27
43/4448/49Nov 13$0.28$0.2237%1.27$43.22$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 15$0.13$0.3748%2.85
$45.50$46.00$46.50Oct 15$0.16$0.3452%2.12
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$46.00$47.00$48.00Nov 20$0.06$0.9413%15.67
$45.00$45.50$46.00Oct 16$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 15$0.12$0.3848%3.17
$48.00$49.00$50.00Nov 20$0.05$0.9512%19.00
$46.00$46.50$47.00Oct 16$0.07$0.4327%6.14
$45.50$46.00$46.50Oct 19$0.06$0.4424%7.33
$45.00$45.50$46.00Oct 20$0.05$0.4520%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 230 found (best net $-0.10, 218 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.10$3.40
$41.00$43.001:2Oct 15-$0.61$1.39
$38.00$41.001:2Oct 21-$2.10$0.90
$44.00$45.501:2Oct 22-$0.05$1.45
$38.00$41.001:2Oct 15-$2.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 19-$1.81$1.19
$40.00$37.001:2Nov 27-$0.04$2.96
$47.00$46.501:2Oct 15-$0.26$0.24
$48.00$47.001:2Oct 20-$0.64$0.36
$48.00$47.501:2Oct 15-$0.34$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.32%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Nov 27$2.440.510.3%5.32%5.67%--10
$46.50Nov 27$2.200.481.4%4.80%6.24%--40
$47.00Nov 27$1.980.452.5%4.32%6.85%324
$47.50Nov 27$1.780.423.6%3.88%7.50%--74
$48.00Nov 27$1.590.394.7%3.47%8.18%90689
$48.50Nov 27$1.420.365.8%3.10%8.90%--11
$46.00Nov 20$2.270.510.3%4.95%5.30%25721.9K
$47.00Nov 20$1.810.442.5%3.95%6.48%2.0K11.7K
$49.00Nov 27$1.270.336.9%2.77%9.66%5.3K1.6K
$49.50Nov 27$1.130.318.0%2.47%10.45%8856.2K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 99,848
Total Puts 51,435
Put/Call Ratio 0.52
Net Difference 48,413

Prior's Put/Call Breakdown

Total Calls 23,220
Total Puts 35,673
Put/Call Ratio 1.54
Net Difference -12,453

Prior 7-Day Put/Call Summary

Total Calls 1,414,961
Total Puts 1,342,389
Average Put/Call Ratio 1.01
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All